Metal DAO Historical Data

MTL Page 47
Download
Date Close Price change Market cap Trading volume
May 12, 2020 $0.278
+2.58%
$18.5 million $7.04 million
May 11, 2020 $0.271
-2.81%
$18.04 million $8 million
May 10, 2020 $0.279
-6.90%
$18.56 million $9.08 million
May 9, 2020 $0.299
-2.52%
$19.93 million $7.61 million
May 8, 2020 $0.307
+4.72%
$20.45 million $12.13 million
May 7, 2020 $0.293
+1.18%
$19.53 million $10.19 million
May 6, 2020 $0.289
-2.11%
$19.24 million $5.39 million
May 5, 2020 $0.293
-1.61%
$19.5 million $1.87 million
May 4, 2020 $0.298
-0.23%
$19.82 million $2.8 million
May 3, 2020 $0.298
-3.33%
$19.87 million $2.62 million
May 2, 2020 $0.309
-1.19%
$20.56 million $1.97 million
May 1, 2020 $0.312
+3.18%
$20.81 million $4.87 million
Apr 30, 2020 $0.303
-6.77%
$20.15 million $6.58 million
Apr 29, 2020 $0.325
+3.97%
$21.62 million $17.99 million
Apr 28, 2020 $0.312
+1.85%
$20.79 million $5.02 million
Apr 27, 2020 $0.307
+2.52%
$20.41 million $9.98 million
Apr 26, 2020 $0.299
-0.35%
$19.91 million $3.56 million
Apr 25, 2020 $0.3
+2.92%
$19.97 million $6.36 million
Apr 24, 2020 $0.291
+0.56%
$19.41 million $3.68 million
Apr 23, 2020 $0.29
-1.26%
$19.3 million $5.38 million
Apr 22, 2020 $0.293
+0.96%
$19.54 million $7.23 million
Apr 21, 2020 $0.291
-9.51%
$19.36 million $16.16 million
Apr 20, 2020 $0.321
+12.69%
$21.39 million $47.9 million
Apr 19, 2020 $0.285
+10.26%
$18.99 million $10.43 million
Apr 18, 2020 $0.259
+2.80%
$17.22 million $2.44 million
Apr 17, 2020 $0.252
-0.75%
$16.75 million $1.89 million
Apr 16, 2020 $0.253
+3.96%
$16.88 million $2.5 million
Apr 15, 2020 $0.244
-3.67%
$16.24 million $1.71 million
Apr 14, 2020 $0.253
+1.25%
$16.85 million $1.65 million
Apr 13, 2020 $0.25
-2.16%
$16.64 million $1.72 million
Apr 12, 2020 $0.256
+1.64%
$17.03 million $2.71 million
Apr 11, 2020 $0.252
+1.97%
$16.75 million $1.73 million
Apr 10, 2020 $0.247
-11.31%
$16.42 million $4.07 million
Apr 9, 2020 $0.278
-1.78%
$18.52 million $2.88 million
Apr 8, 2020 $0.283
+1.64%
$18.86 million $3.25 million
Apr 7, 2020 $0.279
-2.25%
$18.55 million $4.75 million
Apr 6, 2020 $0.285
+3.59%
$18.96 million $3.7 million
Apr 5, 2020 $0.275
-4.94%
$18.31 million $3.05 million
Apr 4, 2020 $0.289
+0.10%
$19.27 million $9.21 million
Apr 3, 2020 $0.289
+3.65%
$19.25 million $8.81 million
Apr 2, 2020 $0.279
-2.60%
$18.58 million $6.2 million
Apr 1, 2020 $0.286
-4.26%
$19.07 million $12.22 million
Mar 31, 2020 $0.299
-4.51%
$19.93 million $16.43 million
Mar 30, 2020 $0.314
-19.54%
$20.88 million $72.69 million
Mar 29, 2020 $0.39
+9.83%
$25.96 million $24.38 million
Mar 28, 2020 $0.355
+5.11%
$23.64 million $29.18 million
Mar 27, 2020 $0.338
+12.48%
$22.48 million $58.05 million
Mar 26, 2020 $0.3
-6.38%
$19.99 million $77.03 million
Mar 25, 2020 $0.321
+55.01%
$21.36 million $34.4 million
Mar 24, 2020 $0.207
+1.68%
$13.78 million $1.48 million